Vesuvius plc (VSVS.L) LSE

357.20

-3.2(-0.89%)

Updated at October 21 10:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025354357.2357.2358.6350160,751
October 16, 2025354359.8359.8361354214,411
October 15, 2025372357.4357.4372357.4291,748
October 14, 2025373364364375360.2295,847
October 13, 2025375.2376376378.6370.6172,100
October 10, 2025389.8373.2373.2389.8372.8130,667
October 09, 2025379.2380.6380.6390379.2463,550
October 08, 2025375381.4381.4385371297,655
October 07, 2025382375375382374.2140,381
October 06, 2025382380.8380.8382374.2234,886
October 03, 2025366.2381.8381.8381.8364336,607
October 02, 2025375375375375.6371.2373,883
October 01, 2025372.6372.6372.6379.8370.2252,171
September 30, 2025379.6374374379.6371.2209,084
September 29, 2025372.2374.2374.2378.8364.8199,920
September 26, 2025380373.6373.6380369183,492
September 25, 2025375.2374.2374.2379.8370.8318,823
September 24, 2025382378.4378.4382375.6172,554
September 23, 2025373.4378.6378.6383.4370.6220,327
September 22, 2025382.8377.4377.4382.8369.2356,842
September 19, 2025380.8373.8373.8380.8373.81.52M
September 18, 2025368.2376.8376.8381.4368.2272,871
September 17, 2025375376.6376.6380.2374.8141,602
September 16, 2025363.6375375378.2363.6126,301
September 15, 2025384.2372.6372.6384.2370.2442,738
September 12, 2025387375.2375.2387374.8136,715
September 11, 2025368379.8379.8380.4368143,098
September 10, 2025380.6376.4376.4384.8374.8215,347
September 09, 2025387.4380.6380.6391.4378.4210,725
September 08, 2025383.8385.6385.6387377.2131,564
September 05, 2025380381.6381.6383.8378278,043
September 04, 2025380379.8379.8380372.8255,993
September 03, 2025356.6373373374356.6291,558
September 02, 2025370.4365.4365.4372.6363.2577,562
September 01, 2025382372.4372.4382.2370.4144,267
August 29, 2025373.6373.8373.8376.6372264,896
August 28, 2025372.2374.8374.8376.8371250,474
August 27, 2025367.43369369369.8362.4240,500
August 26, 2025367.4367.2367.2371.56366.8355,535
August 22, 2025361.8372.4372.4372.6361.8219,251
August 21, 2025363362.2362.2364361.2144,856
August 20, 2025359.6361.4361.4362.2356.8171,988
August 19, 2025359.2360.4360.4361.8358211,980
August 18, 2025357.6355.8355.8362.8353.857,129
August 15, 2025358.2356.6356.6359.8356.6184,895
August 14, 2025354.4355355358.8352.2259,517
August 13, 2025369363.2356.1369363.2238,103
August 12, 2025355.6362.4355.32365.8355.6213,737
August 11, 2025361.4355348.06361.4353145,487
August 08, 2025356.2358.4351.39361351.2215,218
August 07, 2025353358358370.8353357,029
August 06, 2025360.6360.2360.2371.8354.6510,136
August 05, 2025351.2354.8354.8356.8350.6239,373
August 04, 2025358.6351.2351.2358.6346.6129,212
August 01, 2025349.4350.2350.2358349.2204,280
July 31, 2025358.99356.4356.4361356.4185,783
July 30, 2025361.8357.4357.4361.8352.4136,397
July 29, 2025356.6353.2353.2356.8351.8240,713
July 28, 2025349353.8353.8360.8349291,202
July 25, 2025366.2354.8354.8366.8353.6360,215
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved